Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.150 | 3.300 | 2.900 | 3.210 | 317,701 | -0.19(-5.59%) |
Apr 29, 2020 | 3.610 | 3.700 | 3.350 | 3.400 | 573,464 | -0.03(-0.87%) |
Apr 28, 2020 | 3.230 | 3.470 | 3.150 | 3.430 | 634,830 | +0.37(+12.09%) |
Apr 27, 2020 | 2.720 | 3.080 | 2.710 | 3.060 | 683,648 | +0.40(+15.04%) |
Apr 24, 2020 | 2.650 | 2.730 | 2.570 | 2.660 | 172,000 | +0.01(+0.38%) |
Apr 23, 2020 | 2.430 | 2.740 | 2.430 | 2.650 | 343,300 | +0.22(+9.05%) |
Apr 22, 2020 | 2.260 | 2.450 | 2.230 | 2.430 | 168,046 | +0.18(+8.00%) |
Apr 21, 2020 | 2.100 | 2.270 | 2.030 | 2.250 | 88,807 | +0.14(+6.64%) |
Apr 20, 2020 | 2.180 | 2.180 | 2.050 | 2.110 | 90,988 | -0.09(-4.09%) |
Apr 17, 2020 | 2.490 | 2.490 | 2.120 | 2.200 | 175,500 | +0.01(+0.46%) |
Apr 16, 2020 | 1.930 | 2.340 | 1.920 | 2.190 | 241,952 | +0.31(+16.49%) |
Apr 15, 2020 | 1.810 | 1.930 | 1.790 | 1.880 | 94,856 | +0.05(+2.73%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.780 | 1.830 | 123,356 | -0.01(-0.54%) |
Apr 13, 2020 | 1.810 | 1.860 | 1.750 | 1.840 | 58,008 | +0.01(+0.55%) |
Apr 09, 2020 | 1.840 | 1.860 | 1.740 | 1.830 | 43,000 | +0.04(+2.23%) |
Apr 08, 2020 | 1.840 | 1.870 | 1.760 | 1.790 | 51,739 | +0.02(+1.13%) |
Apr 07, 2020 | 1.760 | 1.880 | 1.700 | 1.770 | 60,048 | +0.04(+2.31%) |
Apr 06, 2020 | 1.670 | 1.800 | 1.670 | 1.730 | 76,853 | +0.10(+6.13%) |
Apr 03, 2020 | 1.690 | 1.760 | 1.600 | 1.630 | 39,400 | -0.05(-2.98%) |
Apr 02, 2020 | 1.610 | 1.710 | 1.600 | 1.680 | 57,758 | +0.04(+2.44%) |
Apr 01, 2020 | 1.690 | 1.725 | 1.560 | 1.640 | 32,088 | -0.11(-6.29%) |
Mar 31, 2020 | 1.700 | 1.770 | 1.650 | 1.750 | 42,253 | +0.05(+2.94%) |
Mar 30, 2020 | 1.840 | 1.900 | 1.690 | 1.700 | 56,631 | -0.11(-6.08%) |
Mar 27, 2020 | 1.900 | 1.900 | 1.760 | 1.810 | 89,600 | -0.11(-5.73%) |
Mar 26, 2020 | 1.740 | 1.940 | 1.700 | 1.920 | 204,027 | +0.20(+11.63%) |
Mar 25, 2020 | 1.560 | 1.770 | 1.560 | 1.720 | 192,119 | +0.17(+10.97%) |
Mar 24, 2020 | 1.610 | 1.760 | 1.490 | 1.550 | 185,720 | -0.06(-3.73%) |
Mar 23, 2020 | 1.540 | 1.690 | 1.500 | 1.610 | 76,658 | +0.06(+3.87%) |
Mar 20, 2020 | 1.820 | 1.848 | 1.510 | 1.550 | 138,000 | -0.25(-13.89%) |
Mar 19, 2020 | 1.360 | 1.890 | 1.270 | 1.800 | 177,300 | +0.43(+31.39%) |
Mar 18, 2020 | 1.210 | 1.750 | 1.040 | 1.370 | 1,875,629 | -0.63(-31.50%) |
Mar 17, 2020 | 2.100 | 2.100 | 1.980 | 2.000 | 183,831 | -0.10(-4.76%) |
Mar 16, 2020 | 2.020 | 2.150 | 2.020 | 2.100 | 90,415 | -0.21(-9.09%) |
Mar 13, 2020 | 2.280 | 2.310 | 2.250 | 2.310 | 202,200 | +0.10(+4.52%) |
Mar 12, 2020 | 2.310 | 2.360 | 2.080 | 2.210 | 242,068 | -0.32(-12.65%) |
Mar 11, 2020 | 2.600 | 2.670 | 2.460 | 2.530 | 341,424 | -0.14(-5.24%) |
Mar 10, 2020 | 2.350 | 2.750 | 2.300 | 2.670 | 396,649 | +0.32(+13.62%) |
Mar 09, 2020 | 2.310 | 2.390 | 2.220 | 2.350 | 375,021 | -0.08(-3.29%) |
Mar 06, 2020 | 2.450 | 2.550 | 2.420 | 2.430 | 137,200 | -0.04(-1.62%) |
Mar 05, 2020 | 2.540 | 2.619 | 2.360 | 2.470 | 114,495 | -0.04(-1.59%) |
Mar 04, 2020 | 2.490 | 2.580 | 2.460 | 2.510 | 94,470 | +0.09(+3.72%) |
Mar 03, 2020 | 2.460 | 2.620 | 2.410 | 2.420 | 176,457 | -0.07(-2.81%) |
Mar 02, 2020 | 2.350 | 2.540 | 2.341 | 2.490 | 144,605 | +0.13(+5.51%) |
Feb 28, 2020 | 2.140 | 2.400 | 2.140 | 2.360 | 217,700 | -0.04(-1.67%) |
Feb 27, 2020 | 2.360 | 2.430 | 2.000 | 2.400 | 291,132 | +0.04(+1.69%) |
Feb 26, 2020 | 2.300 | 2.460 | 2.230 | 2.360 | 72,054 | -0.02(-0.84%) |
Feb 25, 2020 | 2.650 | 2.710 | 2.200 | 2.380 | 361,185 | -0.27(-10.19%) |
Feb 24, 2020 | 2.690 | 2.690 | 2.590 | 2.650 | 225,343 | -0.11(-3.99%) |
Feb 21, 2020 | 2.790 | 2.820 | 2.660 | 2.760 | 138,500 | -0.02(-0.72%) |
Feb 20, 2020 | 2.820 | 2.900 | 2.770 | 2.780 | 84,981 | -0.02(-0.71%) |
Feb 19, 2020 | 2.800 | 2.840 | 2.770 | 2.800 | 133,471 | +0.02(+0.72%) |
Feb 18, 2020 | 2.800 | 2.840 | 2.740 | 2.780 | 88,865 | +0.05(+1.83%) |
Feb 14, 2020 | 2.660 | 2.790 | 2.640 | 2.730 | 46,000 | +0.09(+3.41%) |
Feb 13, 2020 | 2.640 | 2.720 | 2.560 | 2.640 | 175,377 | -0.03(-1.12%) |
Feb 12, 2020 | 2.550 | 2.780 | 2.550 | 2.670 | 123,875 | +0.14(+5.53%) |
Feb 11, 2020 | 2.520 | 2.640 | 2.520 | 2.530 | 118,831 | -0.02(-0.78%) |
Feb 10, 2020 | 2.700 | 2.700 | 2.500 | 2.550 | 63,765 | -0.10(-3.77%) |
Feb 07, 2020 | 2.670 | 2.700 | 2.553 | 2.650 | 100,800 | -0.02(-0.75%) |
Feb 06, 2020 | 2.580 | 2.680 | 2.570 | 2.670 | 71,681 | +0.13(+5.12%) |
Feb 05, 2020 | 2.440 | 2.558 | 2.440 | 2.540 | 43,738 | +0.04(+1.60%) |
Feb 04, 2020 | 2.520 | 2.587 | 2.460 | 2.500 | 56,760 | +0.00(+0.00%) |